Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.79	31.87	31.75	31.87	712,235	+0.08(+0.26%)
Jan 30, 2017	31.78	31.81	31.65	31.78	602,747	-0.17(-0.54%)
Jan 27, 2017	32.01	32.03	31.90	31.96	458,310	+0.09(+0.28%)
Jan 26, 2017	31.91	31.97	31.84	31.87	738,784	-0.13(-0.40%)
Jan 25, 2017	31.83	32.00	31.76	31.99	622,991	+0.11(+0.33%)
Jan 24, 2017	31.68	31.91	31.68	31.89	954,504	+0.23(+0.74%)
Jan 23, 2017	31.56	31.66	31.49	31.65	5,536,745	-0.02(-0.07%)
Jan 20, 2017	31.54	31.68	31.52	31.68	656,758	+0.02(+0.05%)
Jan 19, 2017	31.70	31.70	31.56	31.66	709,949	+0.11(+0.36%)
Jan 18, 2017	31.65	31.69	31.51	31.55	636,142	-0.14(-0.45%)
Jan 17, 2017	31.70	31.70	31.61	31.69	512,495	-0.02(-0.05%)
Jan 13, 2017		31.71	31.71	31.71	0	-0.02(-0.05%)
Jan 12, 2017	31.70	31.74	31.61	31.72	604,681	-0.02(-0.05%)
Jan 11, 2017	31.45	31.74	31.44	31.74	942,691	+0.30(+0.96%)
Jan 10, 2017	31.41	31.55	31.36	31.44	1,785,771	+0.21(+0.68%)
Jan 09, 2017	31.13	31.30	31.13	31.22	884,036	+0.28(+0.90%)
Jan 06, 2017	30.97	31.03	30.92	30.94	897,288	-0.14(-0.46%)
Jan 05, 2017	30.89	31.15	30.87	31.09	950,725	+0.39(+1.28%)
Jan 04, 2017	30.51	30.73	30.51	30.70	931,136	+0.34(+1.12%)
Jan 03, 2017	30.29	30.40	30.29	30.36	1,444,921	+0.48(+1.62%)
Dec 30, 2016		29.87	29.87	29.87	0	-0.16(-0.53%)
Dec 29, 2016	29.96	30.08	29.96	30.03	457,512	+0.20(+0.66%)
Dec 28, 2016	29.90	29.94	29.80	29.84	731,529	+0.05(+0.18%)
Dec 27, 2016	29.82	29.90	29.77	29.78	915,233	+0.05(+0.18%)
Dec 23, 2016		29.73	29.73	29.73	0	-0.15(-0.51%)
Dec 22, 2016	29.96	30.00	29.87	29.88	456,827	-0.06(-0.20%)
Dec 21, 2016	30.11	30.11	29.92	29.94	674,942	-0.06(-0.19%)
Dec 20, 2016	29.94	30.00	29.89	30.00	648,582	+0.24(+0.79%)
Dec 19, 2016	29.88	29.89	29.76	29.76	1,036,133	-0.15(-0.52%)
Dec 16, 2016	30.05	30.05	29.86	29.92	791,395	-0.21(-0.71%)
Dec 15, 2016	30.25	30.25	30.11	30.13	1,376,179	-0.22(-0.73%)
Dec 14, 2016	30.88	30.93	30.33	30.35	1,078,302	-0.58(-1.86%)
Dec 13, 2016	30.82	31.00	30.82	30.93	577,325	+0.18(+0.60%)
Dec 12, 2016	30.74	30.83	30.68	30.74	500,886	-0.09(-0.29%)
Dec 09, 2016	30.76	30.84	30.69	30.83	441,605	-0.03(-0.10%)
Dec 08, 2016	30.78	30.93	30.75	30.86	799,996	-0.05(-0.17%)
Dec 07, 2016	30.53	30.92	30.53	30.91	1,591,634	+0.40(+1.31%)
Dec 06, 2016	30.37	30.53	30.37	30.51	599,966	+0.04(+0.15%)
Dec 05, 2016	30.34	30.53	30.34	30.47	665,934	+0.07(+0.24%)
Dec 02, 2016	30.31	30.45	30.28	30.39	549,395	-0.06(-0.19%)
Dec 01, 2016	30.42	30.56	30.36	30.45	821,587	+0.16(+0.51%)
Nov 30, 2016	30.49	30.50	30.28	30.30	646,004	-0.22(-0.73%)
Nov 29, 2016	30.37	30.57	30.34	30.52	1,366,593	+0.06(+0.19%)
Nov 28, 2016	30.51	30.55	30.45	30.46	331,459	-0.09(-0.29%)
Nov 25, 2016	30.56	30.61	30.52	30.55	212,667	+0.26(+0.85%)
Nov 23, 2016		30.29	30.29	30.29	0	+0.15(+0.51%)
Nov 22, 2016	30.09	30.17	29.99	30.14	662,025	+0.27(+0.91%)
Nov 21, 2016	29.75	29.89	29.74	29.86	427,954	+0.18(+0.62%)
Nov 18, 2016	29.83	29.83	29.62	29.68	370,089	-0.13(-0.42%)
Nov 17, 2016	29.89	29.97	29.72	29.80	574,345	+0.16(+0.55%)
Nov 16, 2016	29.62	29.74	29.62	29.64	670,646	-0.49(-1.64%)
Nov 15, 2016	29.89	30.14	29.86	30.14	672,892	+0.18(+0.59%)
Nov 14, 2016	29.93	30.03	29.82	29.96	798,116	-0.08(-0.27%)
Nov 11, 2016	30.06	30.15	29.83	30.04	867,801	-0.17(-0.56%)
Nov 10, 2016	30.35	30.41	30.02	30.21	1,859,670	-0.11(-0.37%)
Nov 09, 2016	30.29	30.56	30.17	30.32	1,956,130	-0.31(-1.01%)
Nov 08, 2016	30.31	30.70	30.22	30.63	447,690	+0.24(+0.80%)
Nov 07, 2016	30.24	30.40	30.24	30.39	891,088	+0.64(+2.16%)
Nov 04, 2016	29.86	29.89	29.72	29.75	432,372	-0.29(-0.96%)
Nov 03, 2016	30.05	30.14	29.97	30.03	907,166	+0.05(+0.17%)
Nov 02, 2016	30.13	30.19	29.97	29.98	687,538	-0.30(-0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.